マツダ(7261)の株価時系列情報
マツダ(7261)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1986/12/27 | 371 | 375 | 371 | 372 | 90,000 |
1986/12/26 | 373 | 384 | 373 | 373 | 210,000 |
1986/12/25 | 376 | 380 | 375 | 375 | 170,000 |
1986/12/24 | 384 | 384 | 371 | 376 | 147,000 |
1986/12/23 | 380 | 382 | 373 | 376 | 264,000 |
1986/12/22 | 380 | 384 | 376 | 376 | 706,000 |
1986/12/19 | 371 | 380 | 371 | 380 | 347,000 |
1986/12/18 | 371 | 373 | 370 | 370 | 197,000 |
1986/12/17 | 373 | 374 | 371 | 373 | 121,000 |
1986/12/16 | 372 | 376 | 372 | 374 | 104,000 |
1986/12/15 | 375 | 379 | 372 | 372 | 114,000 |
1986/12/12 | 375 | 379 | 373 | 375 | 139,000 |
1986/12/11 | 375 | 380 | 374 | 376 | 253,000 |
1986/12/10 | 380 | 384 | 375 | 375 | 264,000 |
1986/12/09 | 380 | 385 | 380 | 383 | 91,000 |
1986/12/08 | 380 | 385 | 380 | 385 | 184,000 |
1986/12/06 | 375 | 379 | 375 | 378 | 62,000 |
1986/12/05 | 375 | 380 | 371 | 375 | 170,000 |
1986/12/04 | 375 | 375 | 373 | 375 | 136,000 |
1986/12/03 | 375 | 380 | 375 | 380 | 100,000 |
1986/12/02 | 384 | 384 | 373 | 375 | 189,000 |
1986/12/01 | 380 | 390 | 380 | 390 | 188,000 |
1986/11/29 | 378 | 380 | 373 | 380 | 77,000 |
1986/11/28 | 373 | 375 | 373 | 373 | 89,000 |
1986/11/27 | 379 | 380 | 372 | 373 | 99,000 |
1986/11/26 | 375 | 376 | 372 | 372 | 142,000 |
1986/11/25 | 376 | 377 | 375 | 375 | 47,000 |
1986/11/22 | 374 | 375 | 372 | 372 | 75,000 |
1986/11/21 | 370 | 375 | 370 | 371 | 113,000 |
1986/11/20 | 371 | 372 | 371 | 372 | 106,000 |
1986/11/19 | 378 | 378 | 370 | 371 | 101,000 |
1986/11/18 | 370 | 374 | 370 | 372 | 73,000 |
1986/11/17 | 375 | 375 | 369 | 370 | 193,000 |
1986/11/14 | 371 | 374 | 371 | 372 | 152,000 |
1986/11/13 | 375 | 375 | 371 | 371 | 51,000 |
1986/11/12 | 370 | 380 | 369 | 370 | 137,000 |
1986/11/11 | 370 | 370 | 368 | 369 | 157,000 |
1986/11/10 | 370 | 380 | 370 | 380 | 149,000 |
1986/11/07 | 367 | 370 | 367 | 370 | 99,000 |
1986/11/06 | 374 | 374 | 367 | 367 | 111,000 |
1986/11/05 | 373 | 375 | 370 | 370 | 200,000 |
1986/11/04 | 375 | 380 | 371 | 371 | 77,000 |
1986/11/01 | 376 | 382 | 370 | 371 | 196,000 |
1986/10/31 | 380 | 381 | 375 | 375 | 190,000 |
1986/10/30 | 380 | 380 | 376 | 376 | 140,000 |
1986/10/29 | 388 | 390 | 375 | 375 | 235,000 |
1986/10/28 | 390 | 395 | 388 | 388 | 170,000 |
1986/10/27 | 386 | 400 | 386 | 400 | 602,000 |
1986/10/25 | 385 | 387 | 381 | 385 | 368,000 |
1986/10/24 | 371 | 381 | 371 | 380 | 352,000 |
1986/10/23 | 362 | 365 | 362 | 365 | 248,000 |
1986/10/22 | 362 | 366 | 362 | 362 | 372,000 |
1986/10/21 | 362 | 365 | 362 | 362 | 213,000 |
1986/10/20 | 361 | 366 | 361 | 366 | 374,000 |
1986/10/17 | 368 | 372 | 365 | 366 | 276,000 |
1986/10/16 | 370 | 375 | 366 | 375 | 316,000 |
1986/10/15 | 366 | 375 | 366 | 370 | 124,000 |
1986/10/14 | 370 | 375 | 367 | 370 | 211,000 |
1986/10/13 | 380 | 395 | 371 | 371 | 330,000 |
1986/10/09 | 370 | 375 | 370 | 375 | 89,000 |
1986/10/08 | 371 | 376 | 370 | 370 | 145,000 |
1986/10/07 | 372 | 376 | 370 | 376 | 53,000 |
1986/10/06 | 376 | 376 | 370 | 376 | 136,000 |
1986/10/04 | 366 | 369 | 365 | 365 | 140,000 |
1986/10/03 | 366 | 370 | 366 | 370 | 176,000 |
1986/10/02 | 373 | 375 | 366 | 366 | 261,000 |
1986/10/01 | 375 | 380 | 373 | 376 | 393,000 |
1986/09/30 | 380 | 385 | 377 | 378 | 162,000 |
1986/09/29 | 380 | 385 | 375 | 380 | 188,000 |
1986/09/27 | 380 | 382 | 375 | 380 | 223,000 |
1986/09/26 | 380 | 382 | 380 | 380 | 156,000 |
1986/09/25 | 380 | 387 | 380 | 380 | 98,000 |
1986/09/24 | 387 | 390 | 380 | 381 | 244,000 |
1986/09/22 | 384 | 388 | 380 | 384 | 132,000 |
1986/09/19 | 385 | 385 | 380 | 380 | 257,000 |
1986/09/18 | 380 | 390 | 380 | 380 | 111,000 |
1986/09/17 | 374 | 385 | 373 | 380 | 260,000 |
1986/09/16 | 380 | 385 | 373 | 373 | 261,000 |
1986/09/12 | 389 | 389 | 379 | 380 | 559,000 |
1986/09/11 | 390 | 393 | 390 | 390 | 162,000 |
1986/09/10 | 399 | 400 | 390 | 395 | 186,000 |
1986/09/09 | 389 | 399 | 389 | 399 | 281,000 |
1986/09/08 | 389 | 395 | 389 | 395 | 109,000 |
1986/09/06 | 388 | 396 | 388 | 388 | 102,000 |
1986/09/05 | 397 | 398 | 388 | 393 | 138,000 |
1986/09/04 | 392 | 392 | 388 | 392 | 105,000 |
1986/09/03 | 388 | 390 | 385 | 386 | 166,000 |
1986/09/02 | 391 | 400 | 390 | 390 | 148,000 |
1986/09/01 | 400 | 408 | 391 | 391 | 247,000 |
1986/08/30 | 409 | 409 | 405 | 405 | 155,000 |
1986/08/29 | 405 | 409 | 400 | 405 | 441,000 |
1986/08/28 | 410 | 426 | 409 | 419 | 2,604,000 |
1986/08/27 | 400 | 409 | 394 | 409 | 987,000 |
1986/08/26 | 400 | 404 | 398 | 400 | 463,000 |
1986/08/25 | 401 | 405 | 399 | 400 | 524,000 |
1986/08/23 | 401 | 406 | 390 | 400 | 1,209,000 |
1986/08/22 | 381 | 390 | 380 | 386 | 662,000 |
1986/08/21 | 381 | 383 | 376 | 376 | 225,000 |
1986/08/20 | 388 | 390 | 386 | 386 | 292,000 |
1986/08/19 | 391 | 391 | 380 | 388 | 183,000 |
1986/08/18 | 380 | 390 | 380 | 386 | 119,000 |
1986/08/15 | 393 | 395 | 385 | 385 | 112,000 |
1986/08/14 | 396 | 397 | 390 | 393 | 587,000 |
1986/08/13 | 390 | 398 | 388 | 396 | 624,000 |
1986/08/12 | 385 | 386 | 381 | 383 | 288,000 |
1986/08/11 | 378 | 380 | 377 | 379 | 187,000 |
1986/08/08 | 376 | 387 | 375 | 377 | 268,000 |
1986/08/07 | 375 | 385 | 375 | 379 | 136,000 |
1986/08/06 | 375 | 388 | 375 | 378 | 244,000 |
1986/08/05 | 376 | 385 | 373 | 385 | 211,000 |
1986/08/04 | 371 | 376 | 371 | 374 | 42,000 |
1986/08/02 | 375 | 375 | 371 | 375 | 59,000 |
1986/08/01 | 371 | 375 | 368 | 370 | 267,000 |
1986/07/31 | 374 | 377 | 371 | 371 | 243,000 |
1986/07/30 | 379 | 379 | 374 | 375 | 319,000 |
1986/07/29 | 380 | 381 | 376 | 378 | 507,000 |
1986/07/28 | 383 | 389 | 382 | 383 | 120,000 |
1986/07/26 | 389 | 389 | 382 | 384 | 210,000 |
1986/07/25 | 380 | 388 | 380 | 384 | 160,000 |
1986/07/24 | 377 | 382 | 377 | 379 | 228,000 |
1986/07/23 | 381 | 382 | 374 | 375 | 549,000 |
1986/07/22 | 380 | 393 | 378 | 388 | 138,000 |
1986/07/21 | 380 | 381 | 372 | 375 | 297,000 |
1986/07/19 | 381 | 381 | 378 | 380 | 245,000 |
1986/07/18 | 391 | 395 | 380 | 390 | 925,000 |
1986/07/17 | 391 | 397 | 390 | 390 | 289,000 |
1986/07/16 | 397 | 397 | 393 | 397 | 117,000 |
1986/07/15 | 396 | 398 | 395 | 398 | 182,000 |
1986/07/14 | 392 | 400 | 391 | 398 | 218,000 |
1986/07/11 | 392 | 395 | 390 | 391 | 107,000 |
1986/07/10 | 390 | 394 | 390 | 392 | 130,000 |
1986/07/09 | 395 | 395 | 390 | 390 | 167,000 |
1986/07/08 | 392 | 395 | 391 | 395 | 274,000 |
1986/07/07 | 395 | 397 | 393 | 393 | 224,000 |
1986/07/05 | 393 | 395 | 392 | 393 | 57,000 |
1986/07/04 | 401 | 402 | 392 | 392 | 312,000 |
1986/07/03 | 401 | 403 | 400 | 402 | 246,000 |
1986/07/02 | 404 | 405 | 401 | 404 | 263,000 |
1986/07/01 | 405 | 409 | 401 | 401 | 860,000 |
1986/06/30 | 399 | 403 | 398 | 401 | 513,000 |
1986/06/28 | 398 | 399 | 395 | 398 | 182,000 |
1986/06/27 | 398 | 399 | 394 | 395 | 224,000 |
1986/06/26 | 397 | 399 | 391 | 393 | 347,000 |
1986/06/25 | 392 | 396 | 390 | 393 | 454,000 |
1986/06/24 | 389 | 392 | 388 | 392 | 549,000 |
1986/06/23 | 391 | 395 | 388 | 388 | 1,384,000 |
1986/06/21 | 387 | 399 | 387 | 396 | 635,000 |
1986/06/20 | 391 | 392 | 388 | 390 | 325,000 |
1986/06/19 | 395 | 398 | 391 | 395 | 411,000 |
1986/06/18 | 397 | 398 | 391 | 398 | 127,000 |
1986/06/17 | 395 | 399 | 390 | 391 | 209,000 |
1986/06/16 | 397 | 397 | 390 | 390 | 240,000 |
1986/06/13 | 402 | 402 | 395 | 397 | 452,000 |
1986/06/12 | 400 | 400 | 393 | 393 | 378,000 |
1986/06/11 | 392 | 395 | 390 | 393 | 506,000 |
1986/06/10 | 388 | 392 | 385 | 392 | 326,000 |
1986/06/09 | 390 | 394 | 388 | 390 | 212,000 |
1986/06/07 | 386 | 389 | 386 | 387 | 98,000 |
1986/06/06 | 386 | 388 | 385 | 385 | 260,000 |
1986/06/05 | 390 | 390 | 386 | 386 | 387,000 |
1986/06/04 | 398 | 398 | 389 | 389 | 341,000 |
1986/06/03 | 402 | 402 | 398 | 400 | 253,000 |
1986/06/02 | 409 | 409 | 400 | 400 | 462,000 |
1986/05/31 | 398 | 404 | 395 | 404 | 300,000 |
1986/05/30 | 387 | 398 | 386 | 398 | 651,000 |
1986/05/29 | 387 | 389 | 385 | 386 | 188,000 |
1986/05/28 | 389 | 389 | 386 | 387 | 200,000 |
1986/05/27 | 389 | 393 | 385 | 389 | 263,000 |
1986/05/26 | 398 | 398 | 387 | 388 | 416,000 |
1986/05/24 | 396 | 396 | 390 | 393 | 149,000 |
1986/05/23 | 389 | 394 | 388 | 394 | 203,000 |
1986/05/22 | 386 | 388 | 386 | 388 | 174,000 |
1986/05/21 | 383 | 387 | 383 | 386 | 179,000 |
1986/05/20 | 386 | 387 | 383 | 386 | 474,000 |
1986/05/19 | 386 | 389 | 386 | 387 | 102,000 |
1986/05/17 | 386 | 390 | 385 | 386 | 169,000 |
1986/05/16 | 388 | 396 | 387 | 396 | 387,000 |
1986/05/15 | 390 | 395 | 388 | 390 | 330,000 |
1986/05/14 | 398 | 398 | 387 | 390 | 288,000 |
1986/05/13 | 393 | 397 | 387 | 390 | 232,000 |
1986/05/12 | 398 | 399 | 397 | 397 | 250,000 |
1986/05/09 | 398 | 400 | 398 | 398 | 257,000 |
1986/05/08 | 402 | 402 | 398 | 398 | 282,000 |
1986/05/07 | 400 | 401 | 398 | 400 | 248,000 |
1986/05/06 | 405 | 405 | 400 | 401 | 266,000 |
1986/05/02 | 405 | 407 | 403 | 407 | 179,000 |
1986/05/01 | 409 | 409 | 405 | 406 | 290,000 |
1986/04/30 | 407 | 407 | 405 | 407 | 133,000 |
1986/04/28 | 408 | 409 | 401 | 409 | 98,000 |
1986/04/26 | 410 | 410 | 401 | 401 | 158,000 |
1986/04/25 | 400 | 415 | 398 | 400 | 377,000 |
1986/04/24 | 405 | 405 | 398 | 400 | 747,000 |
1986/04/23 | 414 | 414 | 409 | 409 | 688,000 |
1986/04/22 | 407 | 430 | 404 | 415 | 1,577,000 |
1986/04/21 | 404 | 410 | 401 | 409 | 321,000 |
1986/04/19 | 400 | 404 | 399 | 401 | 142,000 |
1986/04/18 | 401 | 404 | 400 | 404 | 262,000 |
1986/04/17 | 403 | 410 | 399 | 399 | 341,000 |
1986/04/16 | 400 | 404 | 399 | 404 | 297,000 |
1986/04/15 | 403 | 406 | 401 | 401 | 206,000 |
1986/04/14 | 406 | 408 | 400 | 406 | 375,000 |
1986/04/11 | 411 | 412 | 405 | 406 | 542,000 |
1986/04/10 | 413 | 415 | 411 | 412 | 630,000 |
1986/04/09 | 416 | 416 | 412 | 415 | 516,000 |
1986/04/08 | 413 | 416 | 410 | 416 | 296,000 |
1986/04/07 | 415 | 415 | 413 | 415 | 402,000 |
1986/04/05 | 415 | 417 | 413 | 415 | 652,000 |
1986/04/04 | 399 | 419 | 399 | 413 | 1,818,000 |
1986/04/03 | 407 | 407 | 400 | 400 | 1,317,000 |
1986/04/02 | 395 | 404 | 392 | 402 | 1,005,000 |
1986/04/01 | 390 | 395 | 390 | 395 | 1,021,000 |
1986/03/31 | 385 | 385 | 380 | 385 | 360,000 |
1986/03/29 | 389 | 389 | 385 | 388 | 154,000 |
1986/03/28 | 385 | 389 | 385 | 389 | 570,000 |
1986/03/27 | 378 | 385 | 377 | 385 | 573,000 |
1986/03/26 | 377 | 382 | 377 | 378 | 214,000 |
1986/03/25 | 380 | 380 | 375 | 377 | 483,000 |
1986/03/24 | 378 | 380 | 376 | 379 | 360,000 |
1986/03/22 | 377 | 378 | 375 | 378 | 157,000 |
1986/03/20 | 378 | 378 | 375 | 375 | 373,000 |
1986/03/19 | 384 | 384 | 378 | 378 | 379,000 |
1986/03/18 | 384 | 385 | 383 | 384 | 284,000 |
1986/03/17 | 384 | 385 | 382 | 384 | 256,000 |
1986/03/15 | 387 | 387 | 383 | 383 | 148,000 |
1986/03/14 | 388 | 388 | 385 | 387 | 349,000 |
1986/03/13 | 390 | 392 | 388 | 388 | 772,000 |
1986/03/12 | 391 | 392 | 390 | 390 | 434,000 |
1986/03/11 | 392 | 392 | 386 | 392 | 679,000 |
1986/03/10 | 382 | 390 | 380 | 389 | 920,000 |
1986/03/07 | 377 | 381 | 376 | 380 | 1,087,000 |
1986/03/06 | 375 | 376 | 374 | 375 | 419,000 |
1986/03/05 | 377 | 377 | 373 | 373 | 740,000 |
1986/03/04 | 379 | 379 | 376 | 376 | 432,000 |
1986/03/03 | 379 | 380 | 378 | 379 | 526,000 |
1986/03/01 | 379 | 380 | 378 | 378 | 245,000 |
1986/02/28 | 380 | 380 | 378 | 380 | 242,000 |
1986/02/27 | 381 | 382 | 378 | 380 | 668,000 |
1986/02/26 | 380 | 384 | 379 | 382 | 389,000 |
1986/02/25 | 378 | 380 | 378 | 380 | 247,000 |
1986/02/24 | 378 | 383 | 377 | 382 | 582,000 |
1986/02/22 | 375 | 378 | 375 | 376 | 207,000 |
1986/02/21 | 375 | 377 | 373 | 375 | 364,000 |
1986/02/20 | 378 | 379 | 371 | 372 | 370,000 |
1986/02/19 | 380 | 380 | 378 | 380 | 450,000 |
1986/02/18 | 381 | 381 | 380 | 381 | 596,000 |
1986/02/17 | 385 | 385 | 382 | 383 | 293,000 |
1986/02/15 | 381 | 383 | 381 | 381 | 219,000 |
1986/02/14 | 383 | 383 | 381 | 382 | 221,000 |
1986/02/13 | 385 | 385 | 381 | 381 | 238,000 |
1986/02/12 | 382 | 383 | 381 | 381 | 213,000 |
1986/02/10 | 384 | 385 | 382 | 383 | 290,000 |
1986/02/07 | 382 | 388 | 381 | 385 | 235,000 |
1986/02/06 | 380 | 384 | 380 | 384 | 203,000 |
1986/02/05 | 380 | 382 | 379 | 379 | 845,000 |
1986/02/04 | 382 | 384 | 382 | 382 | 345,000 |
1986/02/03 | 386 | 386 | 381 | 382 | 499,000 |
1986/02/01 | 387 | 388 | 386 | 388 | 89,000 |
1986/01/31 | 387 | 388 | 386 | 388 | 179,000 |
1986/01/30 | 389 | 389 | 386 | 388 | 216,000 |
1986/01/29 | 390 | 391 | 389 | 390 | 217,000 |
1986/01/28 | 390 | 395 | 389 | 395 | 170,000 |
1986/01/27 | 390 | 392 | 388 | 392 | 158,000 |
1986/01/25 | 390 | 393 | 390 | 390 | 202,000 |
1986/01/24 | 392 | 398 | 392 | 393 | 136,000 |
1986/01/23 | 393 | 394 | 391 | 392 | 169,000 |
1986/01/22 | 395 | 399 | 392 | 393 | 170,000 |
1986/01/21 | 396 | 397 | 392 | 395 | 253,000 |
1986/01/20 | 396 | 401 | 396 | 396 | 395,000 |
1986/01/18 | 397 | 399 | 396 | 399 | 67,000 |
1986/01/17 | 396 | 399 | 395 | 396 | 203,000 |
1986/01/16 | 395 | 399 | 394 | 395 | 72,000 |
1986/01/14 | 392 | 399 | 392 | 395 | 197,000 |
1986/01/13 | 393 | 400 | 391 | 391 | 114,000 |
1986/01/10 | 390 | 395 | 390 | 393 | 113,000 |
1986/01/09 | 396 | 397 | 390 | 390 | 172,000 |
1986/01/08 | 399 | 400 | 395 | 397 | 93,000 |
1986/01/07 | 396 | 400 | 395 | 400 | 80,000 |
1986/01/06 | 403 | 405 | 395 | 395 | 155,000 |
1986/01/04 | 391 | 401 | 391 | 401 | 184,000 |